Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.15 | 57.15 | 56.49 | 56.85 | 1,082,637 | -0.75(-1.30%) |
May 27, 2022 | 57.02 | 57.66 | 56.84 | 57.60 | 1,169,283 | +0.92(+1.62%) |
May 26, 2022 | 55.94 | 57.08 | 55.94 | 56.69 | 721,133 | +1.19(+2.14%) |
May 25, 2022 | 55.01 | 55.89 | 54.90 | 55.50 | 710,062 | +0.37(+0.67%) |
May 24, 2022 | 54.12 | 55.48 | 54.07 | 55.13 | 1,011,466 | +0.30(+0.55%) |
May 23, 2022 | 53.99 | 55.49 | 53.63 | 54.83 | 1,084,227 | +1.56(+2.93%) |
May 20, 2022 | 53.97 | 54.26 | 52.01 | 53.27 | 1,462,307 | -0.06(-0.11%) |
May 19, 2022 | 51.77 | 53.89 | 51.75 | 53.33 | 1,527,183 | +0.89(+1.69%) |
May 18, 2022 | 54.25 | 54.48 | 52.28 | 52.44 | 832,960 | -2.38(-4.34%) |
May 17, 2022 | 53.84 | 54.93 | 53.69 | 54.82 | 951,440 | +2.24(+4.26%) |
May 16, 2022 | 52.22 | 52.73 | 51.25 | 52.58 | 1,484,050 | +0.10(+0.19%) |
May 13, 2022 | 51.94 | 53.31 | 51.79 | 52.48 | 1,064,183 | +1.12(+2.18%) |
May 12, 2022 | 51.43 | 52.51 | 50.10 | 51.36 | 1,607,578 | -0.19(-0.36%) |
May 11, 2022 | 52.78 | 53.85 | 51.46 | 51.54 | 1,288,910 | -1.71(-3.20%) |
May 10, 2022 | 54.90 | 55.15 | 52.47 | 53.25 | 1,163,820 | -0.89(-1.64%) |
May 09, 2022 | 56.75 | 56.83 | 53.91 | 54.13 | 1,354,033 | -3.64(-6.29%) |
May 06, 2022 | 56.02 | 58.15 | 55.56 | 57.77 | 1,453,691 | +1.41(+2.51%) |
May 05, 2022 | 57.97 | 58.47 | 55.13 | 56.36 | 1,060,277 | -1.89(-3.25%) |
May 04, 2022 | 56.53 | 58.29 | 56.45 | 58.25 | 1,068,671 | +1.98(+3.52%) |
May 03, 2022 | 55.60 | 56.96 | 55.60 | 56.27 | 629,996 | +0.77(+1.39%) |
May 02, 2022 | 55.37 | 55.91 | 54.45 | 55.50 | 720,273 | +0.58(+1.05%) |
Apr 29, 2022 | 56.42 | 56.81 | 54.81 | 54.92 | 639,374 | -1.41(-2.51%) |
Apr 28, 2022 | 55.28 | 56.50 | 54.74 | 56.34 | 500,753 | +1.24(+2.25%) |
Apr 27, 2022 | 54.29 | 55.76 | 53.81 | 55.10 | 702,730 | +1.02(+1.89%) |
Apr 26, 2022 | 55.70 | 55.98 | 53.81 | 54.08 | 694,545 | -1.64(-2.94%) |
Apr 25, 2022 | 55.99 | 55.99 | 54.18 | 55.71 | 661,188 | -0.35(-0.63%) |
Apr 22, 2022 | 57.52 | 57.52 | 55.99 | 56.06 | 401,216 | -1.59(-2.76%) |
Apr 21, 2022 | 58.16 | 58.28 | 57.12 | 57.65 | 578,973 | +0.00(+0.00%) |
Apr 20, 2022 | 57.01 | 57.72 | 57.00 | 57.65 | 783,417 | +0.97(+1.72%) |
Apr 19, 2022 | 54.24 | 56.86 | 54.24 | 56.68 | 611,284 | +2.50(+4.61%) |
Apr 18, 2022 | 55.05 | 55.71 | 54.02 | 54.18 | 393,316 | -1.36(-2.46%) |
Apr 14, 2022 | 55.72 | 56.23 | 55.50 | 55.55 | 447,862 | -0.01(-0.02%) |
Apr 13, 2022 | 54.64 | 55.64 | 54.64 | 55.56 | 767,054 | +0.53(+0.96%) |
Apr 12, 2022 | 55.93 | 56.63 | 54.80 | 55.03 | 845,495 | -0.61(-1.10%) |
Apr 11, 2022 | 54.51 | 56.38 | 54.51 | 55.65 | 1,010,859 | +0.69(+1.26%) |
Apr 08, 2022 | 54.55 | 55.72 | 54.33 | 54.95 | 996,309 | +0.56(+1.02%) |
Apr 07, 2022 | 54.89 | 55.08 | 53.60 | 54.40 | 953,327 | -1.11(-2.00%) |
Apr 06, 2022 | 55.22 | 56.05 | 55.03 | 55.51 | 726,240 | -0.40(-0.71%) |
Apr 05, 2022 | 56.18 | 56.83 | 55.48 | 55.91 | 983,902 | -0.73(-1.29%) |
Apr 04, 2022 | 57.75 | 57.75 | 56.48 | 56.64 | 925,281 | -1.26(-2.17%) |
Apr 01, 2022 | 57.08 | 58.00 | 56.58 | 57.90 | 631,270 | +1.40(+2.48%) |
Mar 31, 2022 | 57.34 | 57.34 | 56.46 | 56.49 | 475,765 | -0.96(-1.66%) |
Mar 30, 2022 | 59.00 | 59.17 | 57.25 | 57.45 | 608,336 | -1.80(-3.04%) |
Mar 29, 2022 | 57.51 | 59.43 | 57.42 | 59.25 | 902,636 | +2.48(+4.36%) |
Mar 28, 2022 | 57.25 | 57.28 | 56.54 | 56.78 | 618,113 | -0.42(-0.73%) |
Mar 25, 2022 | 56.55 | 57.65 | 56.22 | 57.20 | 1,102,376 | +0.73(+1.29%) |
Mar 24, 2022 | 56.96 | 57.03 | 56.05 | 56.46 | 1,099,457 | -0.16(-0.28%) |
Mar 23, 2022 | 58.27 | 58.38 | 56.61 | 56.62 | 1,212,938 | -1.96(-3.34%) |
Mar 22, 2022 | 58.52 | 59.73 | 57.98 | 58.58 | 1,670,055 | +0.69(+1.20%) |
Mar 21, 2022 | 58.72 | 59.18 | 57.27 | 57.89 | 1,379,371 | -0.93(-1.57%) |
Mar 18, 2022 | 57.85 | 58.97 | 57.37 | 58.81 | 1,425,573 | +0.36(+0.62%) |
Mar 17, 2022 | 57.28 | 58.71 | 57.09 | 58.45 | 1,072,528 | +0.76(+1.32%) |
Mar 16, 2022 | 57.56 | 58.44 | 56.89 | 57.69 | 1,198,214 | +0.77(+1.35%) |
Mar 15, 2022 | 56.81 | 57.44 | 56.71 | 56.92 | 1,260,555 | +0.13(+0.22%) |
Mar 14, 2022 | 55.81 | 58.43 | 55.50 | 56.80 | 1,079,790 | +1.52(+2.75%) |
Mar 11, 2022 | 55.92 | 56.23 | 55.27 | 55.28 | 733,746 | -0.11(-0.19%) |
Mar 10, 2022 | 54.49 | 55.76 | 54.49 | 55.38 | 857,121 | +0.06(+0.11%) |
Mar 09, 2022 | 54.16 | 55.56 | 53.98 | 55.32 | 1,440,829 | +2.70(+5.13%) |
Mar 08, 2022 | 52.22 | 54.10 | 51.21 | 52.62 | 1,585,607 | +0.72(+1.39%) |
Mar 07, 2022 | 55.22 | 55.38 | 51.55 | 51.90 | 2,347,784 | -3.64(-6.55%) |
Mar 04, 2022 | 56.14 | 56.51 | 55.05 | 55.54 | 1,466,968 | -1.79(-3.13%) |
Mar 03, 2022 | 57.39 | 57.80 | 56.83 | 57.33 | 1,256,036 | +0.14(+0.24%) |
Mar 02, 2022 | 57.22 | 58.11 | 57.04 | 57.20 | 1,557,208 | +0.48(+0.84%) |